Options Chain for PHILIP MORRIS INTL INC COM (PM) - $155.43 as of 11/14/2025 9:39:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | % | 0.00 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 85.00 | 68.80 | 72.90 | 70.85 | % | 0.83 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 90.00 | 63.80 | 67.90 | 65.85 | % | 0.73 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 95.00 | 58.80 | 62.90 | 60.85 | % | 0.64 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 100.00 | 53.90 | 57.90 | 55.90 | % | 0.56 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 105.00 | 48.90 | 52.70 | 50.80 | % | 0.48 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 110.00 | 43.90 | 47.70 | 45.80 | % | 0.42 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 115.00 | 38.90 | 43.00 | 40.95 | % | 0.36 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 120.00 | 34.00 | 38.10 | 36.05 | % | 0.30 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 125.00 | 29.00 | 32.80 | 30.90 | % | 0.25 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 130.00 | 24.20 | 28.00 | 26.10 | % | 0.20 | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 135.00 | 19.50 | 23.30 | 21.40 | % | 0.16 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 140.00 | 15.00 | 18.90 | 16.95 | % | 0.12 | 0 | 0 | 0.40 | 0.86 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 145.00 | 10.80 | 14.60 | 12.70 | % | 0.09 | 0 | 0 | 0.37 | 0.77 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 150.00 | 8.30 | 10.40 | 9.35 | % | 0.06 | 0 | 0 | 0.27 | 0.66 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 155.00 | 5.10 | 7.30 | 6.20 | % | 0.04 | 0 | 0 | 0.26 | 0.53 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 160.00 | 2.80 | 4.90 | 3.85 | % | 0.02 | 0 | 0 | 0.26 | 0.40 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 165.00 | 1.40 | 3.50 | 2.45 | % | 0.01 | 0 | 0 | 0.26 | 0.27 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 170.00 | 0.65 | 1.95 | 1.30 | 0.90 | % | 0.01 | 16 | 0 | 0.25 | 0.18 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 175.00 | 0.25 | 2.65 | 1.45 | % | 0.01 | 0 | 0 | 0.30 | 0.12 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 180.00 | 0.10 | 1.05 | 0.58 | % | 0.00 | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 135.00 | 0.30 | 1.40 | 0.85 | % | 0.01 | 0 | 0 | 0.31 | -0.09 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 140.00 | 0.80 | 1.60 | 1.20 | % | 0.01 | 0 | 0 | 0.29 | -0.14 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 145.00 | 1.85 | 2.60 | 2.23 | % | 0.02 | 0 | 0 | 0.28 | -0.23 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 150.00 | 2.45 | 4.10 | 3.28 | 4.33 | % | 0.02 | 4 | 0 | 0.26 | -0.34 | 0.02 | -0.06 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 155.00 | 5.40 | 6.20 | 5.80 | % | 0.04 | 0 | 0 | 0.27 | -0.47 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 160.00 | 7.70 | 9.00 | 8.35 | % | 0.05 | 0 | 0 | 0.25 | -0.60 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 165.00 | 10.60 | 13.40 | 12.00 | 12.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | -0.73 | 0.02 | -0.05 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 170.00 | 14.80 | 18.20 | 16.50 | % | 0.10 | 0 | 0 | 0.38 | -0.82 | 0.02 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 175.00 | 20.00 | 22.60 | 21.30 | % | 0.12 | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 180.00 | 23.50 | 27.40 | 25.45 | % | 0.14 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 185.00 | 28.40 | 32.20 | 30.30 | % | 0.16 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 190.00 | 33.30 | 37.20 | 35.25 | % | 0.19 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 195.00 | 38.00 | 42.10 | 40.05 | % | 0.21 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 200.00 | 43.00 | 47.10 | 45.05 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 205.00 | 48.00 | 52.00 | 50.00 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 210.00 | 52.90 | 57.00 | 54.95 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 215.00 | 57.90 | 62.00 | 59.95 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 220.00 | 62.90 | 67.00 | 64.95 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 225.00 | 67.80 | 71.90 | 69.85 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST |